2291 福留ハム(株) の時系列データ [2009年度]

日付始値高値安値終値出来高調整後終値
2009-12-302222252222252,0001,125
2009-12-292252252202202,0001,100
2009-12-282252252242243,0001,120
2009-12-252202212202213,0001,105
2009-12-242202202152152,0001,075
2009-12-222132142082143,0001,070
2009-12-2121221421121412,0001,070
2009-12-182122152112156,0001,075
2009-12-172062102062104,0001,050
2009-12-162042052042052,0001,025
2009-12-152052052052051,0001,025
2009-12-1421021520520510,0001,025
2009-12-102052052052052,0001,025
2009-12-092032032032031,0001,015
2009-12-0820520520020013,0001,000
2009-12-072052052022025,0001,010
2009-12-042042042042042,0001,020
2009-12-032042042042041,0001,020
2009-12-021992031992033,0001,015
2009-12-012052072052074,0001,035
2009-11-3019119819119613,000980
2009-11-272052052052053,0001,025
2009-11-262022042002044,0001,020
2009-11-252012012012011,0001,005
2009-11-242022022022021,0001,010
2009-11-2020821120120111,0001,005
2009-11-192032062032064,0001,030
2009-11-182032032032031,0001,015
2009-11-172032032002002,0001,000
2009-11-161992001992003,0001,000
2009-11-132012011991994,000995
2009-11-121981981981984,000990
2009-11-1119919919919916,000995
2009-11-102062062002036,0001,015
2009-11-092012012012011,0001,005
2009-11-042052052052051,0001,025
2009-11-022012011991997,000995
2009-10-302012012002003,0001,000
2009-10-272042042042042,0001,020
2009-10-262042042042041,0001,020
2009-10-212002002002002,0001,000
2009-10-202042042022029,0001,010
2009-10-192002001992008,0001,000
2009-10-162002002002003,0001,000
2009-10-142002002002006,0001,000
2009-10-132042042032033,0001,015
2009-10-092002002002001,0001,000
2009-10-071991991991991,000995
2009-10-061992041992004,0001,000
2009-10-052002001991992,000995
2009-10-012042042022022,0001,010
2009-09-302062062062061,0001,030
2009-09-292062062062063,0001,030
2009-09-282072072072074,0001,035
2009-09-252052062052063,0001,030
2009-09-2420620620120610,0001,030
2009-09-182082082032036,0001,015
2009-09-172072072072072,0001,035
2009-09-112062062052053,0001,025
2009-09-102062062062062,0001,030
2009-09-082042042012014,0001,005
2009-09-072072072072071,0001,035
2009-09-042072072052064,0001,030
2009-09-032072072072071,0001,035
2009-09-012082082082082,0001,040
2009-08-312082082082081,0001,040
2009-08-282062062052052,0001,025
2009-08-272072072052054,0001,025
2009-08-262072082062087,0001,040
2009-08-252072072072071,0001,035
2009-08-242072072072071,0001,035
2009-08-212072072072071,0001,035
2009-08-2020720820720811,0001,040
2009-08-192082082072083,0001,040
2009-08-182062062062062,0001,030
2009-08-172082082072072,0001,035
2009-08-142082082072074,0001,035
2009-08-132062082062074,0001,035
2009-08-122082082062075,0001,035
2009-08-102082092082094,0001,045
2009-08-072042052042055,0001,025
2009-08-052042062042062,0001,030
2009-08-042042042042041,0001,020
2009-08-032122122122121,0001,060
2009-07-312022022022022,0001,010
2009-07-292052052052053,0001,025
2009-07-272052092052097,0001,045
2009-07-242072082062085,0001,040
2009-07-232082082072072,0001,035
2009-07-222072082072082,0001,040
2009-07-2121021020820810,0001,040
2009-07-172122152102157,0001,075
2009-07-162102112102112,0001,055
2009-07-152132142132147,0001,070
2009-07-142082082082081,0001,040
2009-07-132092092082082,0001,040
2009-07-102102102092093,0001,045
2009-07-082102102102102,0001,050
2009-07-072152152092093,0001,045
2009-07-032162162152152,0001,075
2009-07-022112112112116,0001,055
2009-07-012142142142141,0001,070
2009-06-302142142142145,0001,070
2009-06-292092122092098,0001,045
2009-06-262022042022043,0001,020
2009-06-252012022012023,0001,010
2009-06-242012012012011,0001,005
2009-06-232002011992013,0001,005
2009-06-2220920920920939,0001,045
2009-06-192032052022049,0001,020
2009-06-182012032012034,0001,015
2009-06-162012012012012,0001,005
2009-06-152012022012022,0001,010
2009-06-121932001932008,0001,000
2009-06-111921971921978,000985
2009-06-101951951901927,000960
2009-06-091921941921943,000970
2009-06-081911931911934,000965
2009-06-0519219219019010,000950
2009-06-031961961921958,000975
2009-06-021971971971971,000985
2009-06-011971971971971,000985
2009-05-291961981961983,000990
2009-05-281952011951966,000980
2009-05-272002002002004,0001,000
2009-05-262002002002001,0001,000
2009-05-251931931931931,000965
2009-05-221961961911914,000955
2009-05-212002002002002,0001,000
2009-05-2020020020020010,0001,000
2009-05-192002042002045,0001,020
2009-05-181992011982015,0001,005
2009-05-151982001982005,0001,000
2009-05-131982001982002,0001,000
2009-05-121961961961962,000980
2009-05-111961961961961,000980
2009-05-081911911911911,000955
2009-05-011951951951951,000975
2009-04-301951951911912,000955
2009-04-282062062052052,0001,025
2009-04-272062062062063,0001,030
2009-04-242052052052051,0001,025
2009-04-202062062062069,0001,030
2009-04-172072072052052,0001,025
2009-04-162052072002074,0001,035
2009-04-151982021982023,0001,010
2009-04-131921921921921,000960
2009-04-101951951951952,000975
2009-04-091901901901901,000950
2009-04-071911911901902,000950
2009-04-031971971951954,000975
2009-04-012002022002024,0001,010
2009-03-312012012012012,0001,005
2009-03-302022022022021,0001,010
2009-03-272092091992026,0001,010
2009-03-262072102012109,0001,050
2009-03-2522023022023012,0001,150
2009-03-2421822221721721,0001,085
2009-03-2321322021321717,0001,085
2009-03-192122132122139,0001,065
2009-03-182112152102157,0001,075
2009-03-172072072052063,0001,030
2009-03-162052152052154,0001,075
2009-03-132032052002007,0001,000
2009-03-122202202022026,0001,010
2009-03-112032202032205,0001,100
2009-03-101981981981984,000990
2009-03-091951951951954,000975
2009-03-061961961961961,000980
2009-03-051951951951953,000975
2009-03-041951951951951,000975
2009-03-031971971971971,000985
2009-03-021951951951952,000975
2009-02-271951951951953,000975
2009-02-261901951901952,000975
2009-02-251911911911911,000955
2009-02-241901931901904,000950
2009-02-231941941921924,000960
2009-02-201941941941949,000970
2009-02-1919019119019114,000955
2009-02-181901901901901,000950
2009-02-171891901891905,000950
2009-02-161901901881905,000950
2009-02-131901901901901,000950
2009-02-121901901891893,000945
2009-02-1018819018619011,000950
2009-02-091881881881883,000940
2009-02-061881881881882,000940
2009-02-041901901901903,000950
2009-02-031901901901902,000950
2009-02-021901901901901,000950
2009-01-301851851841853,000925
2009-01-291901901901901,000950
2009-01-281931931931932,000965
2009-01-271941941931935,000965
2009-01-261881901881904,000950
2009-01-221941941941941,000970
2009-01-211931941931943,000970
2009-01-2019319319319313,000965
2009-01-191931931901903,000950
2009-01-161841851841852,000925
2009-01-151801801801807,000900
2009-01-141911911851907,000950
2009-01-131931931931932,000965
2009-01-091871881871882,000940
2009-01-081941941861863,000930
2009-01-071941941941941,000970
2009-01-061901931831885,000940
2009-01-051931931931931,000965

分割・併合履歴 : [2017-09-27]1株→0.2株